Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5087 5129 5065 5123 0 +19.88(+0.39%)
Dec 30, 2019 5166 5173 5078 5103 0 -48.78(-0.95%)
Dec 27, 2019 5164 5179 5135 5152 0 +12.36(+0.24%)
Dec 26, 2019 5101 5151 5093 5139 0 +41.43(+0.81%)
Dec 24, 2019 5112 5126 5073 5098 0 -26.14(-0.51%)
Dec 23, 2019 5106 5138 5095 5124 0 +29.71(+0.58%)
Dec 20, 2019 5085 5130 5039 5094 0 +0.90(+0.02%)
Dec 19, 2019 5132 5140 5077 5093 0 -81.88(-1.58%)
Dec 18, 2019 5208 5221 5136 5175 0 -4.17(-0.08%)
Dec 17, 2019 5214 5219 5138 5180 0 +57.19(+1.12%)
Dec 16, 2019 5101 5142 5098 5122 0 +30.93(+0.61%)
Dec 13, 2019 5152 5197 5084 5091 0 -26.99(-0.53%)
Dec 12, 2019 4996 5126 4975 5118 0 +220.37(+4.50%)
Dec 11, 2019 4816 4926 4814 4898 0 +123.41(+2.58%)
Dec 10, 2019 4785 4821 4750 4775 0 +8.87(+0.19%)
Dec 09, 2019 4819 4834 4755 4766 0 -36.85(-0.77%)
Dec 06, 2019 4768 4816 4764 4803 0 +47.29(+0.99%)
Dec 05, 2019 4695 4774 4679 4755 0 +98.22(+2.11%)
Dec 04, 2019 4660 4693 4647 4657 0 +43.76(+0.95%)
Dec 03, 2019 4579 4627 4555 4613 0 -17.79(-0.38%)
Dec 02, 2019 4681 4689 4613 4631 0 -13.78(-0.30%)
Nov 29, 2019 4648 4660 4621 4645 0 -71.02(-1.51%)
Nov 27, 2019 4723 4732 4683 4716 0 +24.25(+0.52%)
Nov 26, 2019 4687 4712 4668 4692 0 -15.02(-0.32%)
Nov 25, 2019 4644 4723 4620 4707 0 +91.95(+1.99%)
Nov 22, 2019 4624 4647 4603 4615 0 -11.00(-0.24%)
Nov 21, 2019 4668 4674 4615 4626 0 -49.96(-1.07%)
Nov 20, 2019 4670 4699 4641 4676 0 -14.12(-0.30%)
Nov 19, 2019 4715 4725 4676 4690 0 +26.11(+0.56%)
Nov 18, 2019 4672 4717 4660 4664 0 -2.11(-0.05%)
Nov 15, 2019 4647 4680 4629 4666 0 +63.16(+1.37%)
Nov 14, 2019 4607 4629 4571 4603 0 -36.79(-0.79%)
Nov 13, 2019 4601 4650 4565 4639 0 +51.73(+1.13%)
Nov 12, 2019 4629 4636 4572 4588 0 -32.42(-0.70%)
Nov 11, 2019 4603 4634 4578 4620 0 -19.18(-0.41%)
Nov 08, 2019 4686 4696 4607 4639 0 -58.70(-1.25%)
Nov 07, 2019 4723 4762 4683 4698 0 +1.06(+0.02%)
Nov 06, 2019 4707 4712 4650 4697 0 -1.03(-0.02%)
Nov 05, 2019 4698 4737 4684 4698 0 +9.03(+0.19%)
Nov 04, 2019 4692 4716 4654 4689 0 +115.07(+2.52%)
Nov 01, 2019 4540 4576 4524 4574 0 +57.08(+1.26%)
Oct 31, 2019 4531 4538 4475 4517 0 -17.26(-0.38%)
Oct 30, 2019 4526 4556 4494 4534 0 +33.39(+0.74%)
Oct 29, 2019 4503 4540 4487 4501 0 +10.01(+0.22%)
Oct 28, 2019 4493 4507 4464 4491 0 +22.71(+0.51%)
Oct 25, 2019 4438 4479 4426 4468 0 +22.79(+0.51%)
Oct 24, 2019 4409 4458 4383 4445 0 +68.13(+1.56%)
Oct 23, 2019 4371 4400 4350 4377 0 -39.33(-0.89%)
Oct 22, 2019 4394 4438 4377 4416 0 +36.84(+0.84%)
Oct 21, 2019 4330 4385 4312 4380 0 +72.25(+1.68%)
Oct 18, 2019 4332 4371 4287 4307 0 -32.99(-0.76%)
Oct 17, 2019 4441 4455 4294 4340 0 -43.47(-0.99%)
Oct 16, 2019 4380 4443 4351 4384 0 -1.11(-0.03%)
Oct 15, 2019 4360 4407 4350 4385 0 +50.51(+1.17%)
Oct 14, 2019 4302 4358 4285 4334 0 +25.81(+0.60%)
Oct 11, 2019 4309 4344 4291 4309 0 +47.75(+1.12%)
Oct 10, 2019 4250 4301 4217 4261 0 +35.92(+0.85%)
Oct 09, 2019 4186 4257 4179 4225 0 +71.17(+1.71%)
Oct 08, 2019 4196 4208 4133 4154 0 -23.99(-0.57%)
Oct 07, 2019 4161 4198 4134 4178 0 +39.52(+0.96%)
Oct 04, 2019 4100 4142 4075 4138 0 +37.31(+0.91%)
Oct 03, 2019 4042 4105 4019 4101 0 +61.34(+1.52%)
Oct 02, 2019 4065 4085 4026 4040 0 -67.85(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.